10,060€
-0,20%
Echtzeit-Aktienkurs TONIES SE EO 1
Bid:
Ask:
Aktienkurse zur TONIES SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,02 | 10,12 | 9,97 | 10,10 | -0,79% | 45.174,00 |
| 07.05.2026 | 10,22 | 10,34 | 10,16 | 10,18 | 1,80% | 22.408,00 |
| 05.05.2026 | 10,12 | 10,30 | 10,00 | 10,00 | -3,47% | 56.218,00 |
| 04.05.2026 | 10,36 | 10,36 | 10,26 | 10,36 | 0,78% | 25.402,00 |
| 30.04.2026 | 10,02 | 10,34 | 9,97 | 10,28 | 1,98% | 126.157,00 |
| 29.04.2026 | 10,16 | 10,22 | 10,02 | 10,08 | -0,59% | 35.555,00 |
| 28.04.2026 | 10,08 | 10,24 | 9,93 | 10,14 | 0,80% | 58.000,00 |
| 27.04.2026 | 10,16 | 10,18 | 9,99 | 10,06 | -0,40% | 62.543,00 |
| 24.04.2026 | 10,14 | 10,30 | 9,95 | 10,10 | 1,81% | 206.106,00 |
| 23.04.2026 | 9,60 | 10,04 | 9,56 | 9,92 | 2,48% | 115.161,00 |
| 22.04.2026 | 9,97 | 9,98 | 9,61 | 9,68 | -2,22% | 186.261,00 |
| 21.04.2026 | 9,85 | 10,04 | 9,75 | 9,90 | -0,50% | 186.029,00 |
| 20.04.2026 | 9,97 | 10,08 | 9,80 | 9,95 | -0,70% | 76.326,00 |
| 17.04.2026 | 9,66 | 10,02 | 9,62 | 10,02 | -0,79% | 400.310,00 |
| 16.04.2026 | 10,06 | 10,22 | 10,06 | 10,10 | 1,20% | 184.889,00 |
| 15.04.2026 | 10,56 | 10,56 | 9,72 | 9,98 | -1,96% | 303.615,00 |
| 14.04.2026 | 10,80 | 11,00 | 10,12 | 10,18 | 2,93% | 191.357,00 |
| 13.04.2026 | 10,20 | 10,20 | 9,68 | 9,89 | -5,09% | 252.268,00 |
| 10.04.2026 | 10,14 | 10,46 | 10,14 | 10,42 | 3,58% | 25.296,00 |
| 09.04.2026 | 10,30 | 10,30 | 10,06 | 10,06 | -5,27% | 24.104,00 |
| 08.04.2026 | 10,44 | 10,72 | 10,32 | 10,62 | 6,73% | 51.018,00 |
| 07.04.2026 | 10,06 | 10,18 | 9,84 | 9,95 | -1,49% | 89.781,00 |
| 02.04.2026 | 10,38 | 10,38 | 10,04 | 10,10 | -0,98% | 47.808,00 |
| 01.04.2026 | 10,12 | 10,36 | 10,02 | 10,20 | 0,39% | 105.025,00 |
| 31.03.2026 | 10,12 | 10,20 | 10,08 | 10,16 | 0,00% | 8.499,00 |
| 30.03.2026 | 10,12 | 10,22 | 10,00 | 10,16 | 0,00% | 53.795,00 |
| 27.03.2026 | 10,28 | 10,28 | 10,16 | 10,16 | -1,74% | 7.222,00 |
| 26.03.2026 | 10,36 | 10,40 | 10,22 | 10,34 | -0,39% | 61.638,00 |
| 25.03.2026 | 10,38 | 10,48 | 10,34 | 10,38 | 0,58% | 45.552,00 |
| 24.03.2026 | 10,32 | 10,42 | 10,20 | 10,32 | -0,19% | 54.485,00 |
| 23.03.2026 | 9,86 | 10,50 | 9,72 | 10,34 | 2,38% | 114.635,00 |
| 20.03.2026 | 10,40 | 10,42 | 10,08 | 10,10 | -1,94% | 193.812,00 |
| 19.03.2026 | 10,44 | 10,44 | 10,30 | 10,30 | -2,65% | 13.147,00 |
| 18.03.2026 | 10,86 | 10,90 | 10,58 | 10,58 | -0,38% | 128.889,00 |
| 17.03.2026 | 10,78 | 10,80 | 10,60 | 10,62 | -0,75% | 7.255,00 |
| 16.03.2026 | 10,80 | 10,86 | 10,62 | 10,70 | 1,33% | 81.963,00 |
| 13.03.2026 | 10,68 | 10,70 | 10,56 | 10,56 | -1,49% | 6.497,00 |
| 12.03.2026 | 10,72 | 10,78 | 10,66 | 10,72 | -0,37% | 57.042,00 |
| 11.03.2026 | 10,74 | 10,96 | 10,68 | 10,76 | -1,10% | 95.447,00 |
| 10.03.2026 | 10,78 | 10,96 | 10,72 | 10,88 | 3,23% | 62.997,00 |
| 09.03.2026 | 10,46 | 10,58 | 10,40 | 10,54 | -2,23% | 27.142,00 |
| 06.03.2026 | 10,90 | 10,90 | 10,66 | 10,78 | -0,74% | 90.395,00 |
| 05.03.2026 | 10,90 | 11,00 | 10,76 | 10,86 | -0,91% | 49.073,00 |
| 04.03.2026 | 10,94 | 11,08 | 10,90 | 10,96 | -0,18% | 77.088,00 |
| 03.03.2026 | 11,14 | 11,14 | 10,86 | 10,98 | -2,31% | 67.736,00 |
| 02.03.2026 | 11,18 | 11,40 | 11,06 | 11,24 | -3,77% | 73.623,00 |
| 27.02.2026 | 11,60 | 11,70 | 11,52 | 11,68 | 0,69% | 42.101,00 |
| 26.02.2026 | 11,52 | 11,72 | 11,28 | 11,60 | 0,69% | 156.788,00 |
| 25.02.2026 | 11,56 | 11,66 | 11,52 | 11,52 | 0,00% | 73.607,00 |
| 24.02.2026 | 11,64 | 11,68 | 11,48 | 11,52 | -1,03% | 43.535,00 |
| 23.02.2026 | 11,58 | 11,66 | 11,56 | 11,64 | 0,69% | 7.869,00 |
| 20.02.2026 | 11,38 | 11,70 | 11,24 | 11,56 | 0,17% | 334.818,00 |
| 19.02.2026 | 11,28 | 11,60 | 11,14 | 11,54 | 3,04% | 37.479,00 |
| 18.02.2026 | 11,04 | 11,24 | 10,94 | 11,20 | 2,94% | 50.914,00 |
| 17.02.2026 | 10,98 | 11,00 | 10,82 | 10,88 | -0,91% | 23.439,00 |
| 16.02.2026 | 11,06 | 11,06 | 10,82 | 10,98 | -0,36% | 127.267,00 |
| 13.02.2026 | 11,06 | 11,22 | 10,90 | 11,02 | -3,84% | 194.818,00 |
| 12.02.2026 | 11,56 | 11,58 | 11,40 | 11,46 | 0,00% | 18.644,00 |
| 11.02.2026 | 11,56 | 11,64 | 11,42 | 11,46 | -1,38% | 127.926,00 |
| 10.02.2026 | 11,70 | 11,98 | 11,60 | 11,62 | -1,53% | 332.571,00 |
| 09.02.2026 | 11,20 | 11,86 | 11,18 | 11,80 | 6,50% | 246.637,00 |
| 06.02.2026 | 11,00 | 11,10 | 10,86 | 11,08 | 0,73% | 155.090,00 |
| 05.02.2026 | 11,06 | 11,30 | 10,72 | 11,00 | 4,36% | 504.132,00 |
| 04.02.2026 | 10,42 | 10,54 | 10,30 | 10,54 | 0,76% | 62.529,00 |
| 03.02.2026 | 10,56 | 10,56 | 10,40 | 10,46 | 1,95% | 115.695,00 |
| 02.02.2026 | 10,28 | 10,38 | 10,26 | 10,26 | -0,77% | 4.774,00 |
| 30.01.2026 | 10,22 | 10,40 | 10,22 | 10,34 | 0,58% | 158.922,00 |
| 29.01.2026 | 10,50 | 10,54 | 10,18 | 10,28 | -1,34% | 138.508,00 |
| 28.01.2026 | 10,70 | 10,70 | 10,28 | 10,42 | -4,75% | 72.669,00 |
| 27.01.2026 | 11,00 | 11,06 | 10,94 | 10,94 | -0,36% | 6.055,00 |
| 26.01.2026 | 11,06 | 11,06 | 10,86 | 10,98 | -0,18% | 73.244,00 |
| 23.01.2026 | 11,02 | 11,10 | 10,94 | 11,00 | 0,00% | 160.321,00 |
| 22.01.2026 | 10,76 | 11,02 | 10,66 | 11,00 | 3,00% | 164.770,00 |
| 21.01.2026 | 10,48 | 10,76 | 10,40 | 10,68 | 1,14% | 93.548,00 |
| 20.01.2026 | 10,50 | 10,62 | 10,40 | 10,56 | 0,19% | 69.816,00 |
| 19.01.2026 | 10,48 | 10,62 | 10,04 | 10,54 | -3,13% | 161.282,00 |
| 16.01.2026 | 10,76 | 10,88 | 10,68 | 10,88 | 1,30% | 50.593,00 |
| 15.01.2026 | 10,62 | 10,82 | 10,52 | 10,74 | 0,00% | 113.618,00 |
| 14.01.2026 | 10,88 | 10,88 | 10,74 | 10,74 | -0,92% | 4.480,00 |
| 13.01.2026 | 10,86 | 10,86 | 10,76 | 10,84 | -0,55% | 5.888,00 |
| 12.01.2026 | 10,80 | 10,90 | 10,68 | 10,90 | 0,37% | 87.481,00 |
| 09.01.2026 | 10,80 | 10,98 | 10,76 | 10,86 | 1,31% | 89.124,00 |
| 08.01.2026 | 10,76 | 10,84 | 10,58 | 10,72 | -0,37% | 55.905,00 |
| 07.01.2026 | 10,62 | 10,78 | 10,62 | 10,76 | 1,70% | 45.314,00 |
| 06.01.2026 | 10,32 | 10,60 | 10,24 | 10,58 | 1,73% | 102.334,00 |
| 05.01.2026 | 10,50 | 10,50 | 10,20 | 10,40 | 0,19% | 41.780,00 |
| 02.01.2026 | 10,48 | 10,56 | 10,34 | 10,38 | -0,57% | 30.102,00 |
| 30.12.2025 | 10,52 | 10,68 | 10,42 | 10,44 | -1,88% | 134.787,00 |
| 29.12.2025 | 10,06 | 10,88 | 10,02 | 10,64 | 8,90% | 449.404,00 |
| 23.12.2025 | 9,69 | 9,88 | 9,53 | 9,77 | -0,51% | 37.667,00 |
| 22.12.2025 | 9,98 | 9,98 | 9,82 | 9,82 | -3,16% | 3.516,00 |
| 19.12.2025 | 9,87 | 10,18 | 9,81 | 10,14 | 3,89% | 240.077,00 |
| 18.12.2025 | 9,78 | 9,78 | 9,67 | 9,76 | 0,10% | 10.789,00 |
| 17.12.2025 | 9,60 | 9,78 | 9,50 | 9,75 | 2,42% | 149.154,00 |
| 16.12.2025 | 9,27 | 9,66 | 9,20 | 9,52 | 3,70% | 231.299,00 |
| 15.12.2025 | 9,26 | 9,34 | 9,10 | 9,18 | 0,22% | 53.746,00 |
| 12.12.2025 | 9,06 | 9,23 | 8,99 | 9,16 | 1,33% | 48.334,00 |
| 11.12.2025 | 9,16 | 9,25 | 9,04 | 9,04 | -1,63% | 22.624,00 |
| 10.12.2025 | 9,45 | 9,45 | 9,14 | 9,19 | -2,23% | 20.907,00 |
| 09.12.2025 | 9,35 | 9,50 | 9,30 | 9,40 | -0,63% | 64.393,00 |